Elastron S.A. - Steel Service Centers (ATH:ELSTR)
2.590
+0.010 (0.39%)
Oct 22, 2025, 5:10 PM EET
ATH:ELSTR Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Oct 22, 2025 | 2.58 | 2.60 | 2.55 | 2.59 | 2.59 | 0.39% | 19,578 |
Oct 21, 2025 | 2.54 | 2.58 | 2.53 | 2.58 | 2.58 | 1.98% | 18,614 |
Oct 20, 2025 | 2.51 | 2.54 | 2.45 | 2.53 | 2.53 | 0.80% | 7,681 |
Oct 17, 2025 | 2.53 | 2.53 | 2.44 | 2.51 | 2.51 | -0.79% | 22,173 |
Oct 16, 2025 | 2.60 | 2.62 | 2.51 | 2.53 | 2.53 | 0.80% | 61,064 |
Oct 15, 2025 | 2.50 | 2.55 | 2.45 | 2.51 | 2.51 | 1.62% | 15,736 |
Oct 14, 2025 | 2.47 | 2.56 | 2.41 | 2.47 | 2.47 | 0.41% | 46,496 |
Oct 13, 2025 | 2.47 | 2.50 | 2.41 | 2.46 | 2.46 | - | 21,780 |
Oct 10, 2025 | 2.48 | 2.50 | 2.43 | 2.46 | 2.46 | 0.82% | 18,778 |
Oct 9, 2025 | 2.36 | 2.46 | 2.36 | 2.44 | 2.44 | 3.39% | 26,837 |
Oct 8, 2025 | 2.38 | 2.41 | 2.35 | 2.36 | 2.36 | -0.42% | 5,511 |
Oct 7, 2025 | 2.35 | 2.38 | 2.33 | 2.37 | 2.37 | -0.42% | 2,867 |
Oct 6, 2025 | 2.40 | 2.43 | 2.33 | 2.38 | 2.38 | -0.83% | 7,459 |
Oct 3, 2025 | 2.37 | 2.44 | 2.36 | 2.40 | 2.40 | 1.69% | 8,490 |
Oct 2, 2025 | 2.35 | 2.37 | 2.32 | 2.36 | 2.36 | 1.29% | 7,192 |
Oct 1, 2025 | 2.34 | 2.34 | 2.30 | 2.33 | 2.33 | 0.87% | 8,929 |
Sep 30, 2025 | 2.34 | 2.39 | 2.28 | 2.31 | 2.31 | -2.94% | 28,525 |
Sep 29, 2025 | 2.39 | 2.43 | 2.36 | 2.38 | 2.38 | - | 7,947 |
Sep 26, 2025 | 2.39 | 2.43 | 2.38 | 2.38 | 2.38 | -2.06% | 12,198 |
Sep 25, 2025 | 2.49 | 2.49 | 2.40 | 2.43 | 2.43 | -2.41% | 9,002 |
Sep 24, 2025 | 2.50 | 2.50 | 2.45 | 2.49 | 2.49 | 0.40% | 4,441 |
Sep 23, 2025 | 2.45 | 2.49 | 2.42 | 2.48 | 2.48 | -0.40% | 3,320 |
Sep 22, 2025 | 2.47 | 2.49 | 2.41 | 2.49 | 2.49 | 0.81% | 3,998 |
Sep 19, 2025 | 2.43 | 2.49 | 2.42 | 2.47 | 2.47 | 0.82% | 3,999 |
Sep 18, 2025 | 2.49 | 2.49 | 2.43 | 2.45 | 2.45 | -0.41% | 3,383 |
Sep 17, 2025 | 2.43 | 2.48 | 2.42 | 2.46 | 2.46 | -0.40% | 2,173 |
Sep 16, 2025 | 2.49 | 2.49 | 2.44 | 2.47 | 2.47 | -0.80% | 8,829 |
Sep 15, 2025 | 2.52 | 2.59 | 2.48 | 2.49 | 2.49 | -2.73% | 5,465 |
Sep 12, 2025 | 2.50 | 2.56 | 2.47 | 2.56 | 2.56 | 1.19% | 2,923 |
Sep 11, 2025 | 2.49 | 2.53 | 2.42 | 2.53 | 2.53 | 3.27% | 5,747 |
Sep 10, 2025 | 2.44 | 2.45 | 2.40 | 2.45 | 2.45 | -0.41% | 4,013 |
Sep 9, 2025 | 2.41 | 2.46 | 2.40 | 2.46 | 2.46 | 1.65% | 3,455 |
Sep 8, 2025 | 2.35 | 2.43 | 2.34 | 2.42 | 2.42 | 0.83% | 5,396 |
Sep 5, 2025 | 2.40 | 2.46 | 2.35 | 2.40 | 2.40 | 0.42% | 5,661 |
Sep 4, 2025 | 2.45 | 2.46 | 2.39 | 2.39 | 2.39 | -2.45% | 9,949 |
Sep 3, 2025 | 2.42 | 2.47 | 2.41 | 2.45 | 2.45 | -0.41% | 7,863 |
Sep 2, 2025 | 2.50 | 2.52 | 2.42 | 2.46 | 2.46 | -3.15% | 13,512 |
Sep 1, 2025 | 2.50 | 2.54 | 2.49 | 2.54 | 2.54 | -0.39% | 4,673 |
Aug 29, 2025 | 2.51 | 2.55 | 2.49 | 2.55 | 2.55 | -0.39% | 13,303 |
Aug 28, 2025 | 2.59 | 2.60 | 2.51 | 2.56 | 2.56 | -3.40% | 17,297 |
Aug 27, 2025 | 2.57 | 2.65 | 2.53 | 2.65 | 2.65 | 1.92% | 9,544 |
Aug 26, 2025 | 2.55 | 2.60 | 2.51 | 2.60 | 2.60 | - | 18,603 |
Aug 25, 2025 | 2.61 | 2.65 | 2.58 | 2.60 | 2.60 | -1.14% | 12,168 |
Aug 22, 2025 | 2.63 | 2.66 | 2.61 | 2.63 | 2.63 | - | 5,912 |
Aug 21, 2025 | 2.63 | 2.66 | 2.57 | 2.63 | 2.63 | - | 18,405 |
Aug 20, 2025 | 2.60 | 2.65 | 2.55 | 2.63 | 2.63 | 0.38% | 6,910 |
Aug 19, 2025 | 2.66 | 2.67 | 2.57 | 2.62 | 2.62 | - | 8,211 |
Aug 18, 2025 | 2.66 | 2.70 | 2.62 | 2.62 | 2.62 | -2.96% | 11,719 |
Aug 14, 2025 | 2.59 | 2.71 | 2.57 | 2.70 | 2.70 | 5.88% | 88,466 |
Aug 13, 2025 | 2.50 | 2.56 | 2.50 | 2.55 | 2.55 | 2.00% | 22,988 |